2,269円
ロームの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/05/08 | 6,750.0 | 6,910.0 | 6,740.0 | 6,870.0 | 1,717.5 | 524,200 |
| 2020/05/07 | 6,500.0 | 6,730.0 | 6,490.0 | 6,650.0 | 1,662.5 | 412,200 |
| 2020/05/01 | 6,820.0 | 6,840.0 | 6,560.0 | 6,590.0 | 1,647.5 | 612,400 |
| 2020/04/30 | 6,750.0 | 6,920.0 | 6,740.0 | 6,860.0 | 1,715.0 | 1,029,700 |
| 2020/04/28 | 6,410.0 | 6,490.0 | 6,370.0 | 6,490.0 | 1,622.5 | 735,200 |
| 2020/04/27 | 6,320.0 | 6,430.0 | 6,290.0 | 6,400.0 | 1,600.0 | 761,400 |
| 2020/04/24 | 6,370.0 | 6,370.0 | 6,300.0 | 6,310.0 | 1,577.5 | 489,800 |
| 2020/04/23 | 6,410.0 | 6,480.0 | 6,380.0 | 6,460.0 | 1,615.0 | 443,000 |
| 2020/04/22 | 6,260.0 | 6,350.0 | 6,230.0 | 6,330.0 | 1,582.5 | 485,800 |
| 2020/04/21 | 6,550.0 | 6,590.0 | 6,330.0 | 6,360.0 | 1,590.0 | 799,700 |
| 2020/04/20 | 6,540.0 | 6,650.0 | 6,520.0 | 6,630.0 | 1,657.5 | 469,300 |
| 2020/04/17 | 6,580.0 | 6,620.0 | 6,500.0 | 6,560.0 | 1,640.0 | 672,000 |
| 2020/04/16 | 6,300.0 | 6,380.0 | 6,190.0 | 6,360.0 | 1,590.0 | 585,000 |
| 2020/04/15 | 6,440.0 | 6,480.0 | 6,350.0 | 6,400.0 | 1,600.0 | 639,900 |
| 2020/04/14 | 6,320.0 | 6,470.0 | 6,250.0 | 6,420.0 | 1,605.0 | 557,200 |
| 2020/04/13 | 6,300.0 | 6,330.0 | 6,210.0 | 6,260.0 | 1,565.0 | 418,600 |
| 2020/04/10 | 6,230.0 | 6,360.0 | 6,180.0 | 6,310.0 | 1,577.5 | 775,500 |
| 2020/04/09 | 6,300.0 | 6,440.0 | 6,170.0 | 6,430.0 | 1,607.5 | 798,100 |
| 2020/04/08 | 6,290.0 | 6,440.0 | 6,190.0 | 6,390.0 | 1,597.5 | 868,000 |
| 2020/04/07 | 6,260.0 | 6,390.0 | 6,200.0 | 6,350.0 | 1,587.5 | 1,013,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ロームの取引履歴を振り返りませんか？
ロームの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
